Skip to main content
Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
8.18
+0.02 (0.25%)
At close: Mar 9, 2026, 4:00 PM EDT
8.16
-0.02 (-0.24%)
After-hours: Mar 9, 2026, 6:37 PM EDT

Invesco Mortgage Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.058.207.838.188.180.25%3,170,779
Mar 6, 20268.228.258.118.168.16-1.69%2,214,943
Mar 5, 20268.298.418.258.308.30-0.48%1,999,908
Mar 4, 20268.438.488.298.348.34-0.24%3,382,858
Mar 3, 20268.208.498.198.368.36-2,909,663
Mar 2, 20268.298.488.178.368.36-0.83%2,609,175
Feb 27, 20268.438.528.368.438.43-0.71%2,182,043
Feb 26, 20268.398.558.318.498.491.19%2,594,464
Feb 25, 20268.408.428.208.398.390.12%2,471,926
Feb 24, 20268.348.438.288.388.38-1.64%3,005,827
Feb 23, 20268.688.788.468.528.40-1.62%3,633,260
Feb 20, 20268.618.698.548.668.540.58%2,345,541
Feb 19, 20268.758.758.588.618.49-1.60%3,743,049
Feb 18, 20268.708.798.678.758.630.69%1,736,598
Feb 17, 20268.728.758.588.698.57-0.23%2,053,547
Feb 13, 20268.918.968.718.718.59-3.11%3,251,077
Feb 12, 20268.999.178.978.998.860.78%2,719,533
Feb 11, 20268.859.018.858.928.791.25%2,593,280
Feb 10, 20268.828.868.748.818.69-0.11%1,675,271
Feb 9, 20268.758.838.578.828.70-2,266,901
Feb 6, 20268.698.828.698.828.700.46%3,080,506
Feb 5, 20268.908.938.748.788.66-1.24%2,446,635
Feb 4, 20268.908.908.748.898.760.11%2,214,804
Feb 3, 20268.889.018.698.888.75-0.11%2,980,623
Feb 2, 20268.698.918.578.898.763.49%3,290,806
Jan 30, 20268.908.928.548.598.47-3.48%3,185,458
Jan 29, 20268.908.998.828.908.77-0.56%2,320,025
Jan 28, 20269.009.058.888.958.82-0.78%2,462,289
Jan 27, 20268.849.028.799.028.892.15%2,537,469
Jan 26, 20268.808.888.758.838.71-1.78%2,908,192
Jan 23, 20269.059.118.958.998.75-0.33%4,564,950
Jan 22, 20269.109.149.029.028.77-0.22%3,500,843
Jan 21, 20269.269.288.929.048.79-1.74%4,155,734
Jan 20, 20269.309.329.149.208.95-2.23%2,955,776
Jan 16, 20269.319.509.319.419.151.18%2,580,709
Jan 15, 20269.119.329.069.309.052.31%2,316,185
Jan 14, 20268.969.118.869.098.841.45%2,455,689
Jan 13, 20268.899.028.798.968.721.36%2,655,210
Jan 12, 20268.468.878.468.848.603.51%3,157,968
Jan 9, 20268.558.748.528.548.311.55%3,115,019
Jan 8, 20268.428.578.368.418.18-0.83%2,381,199
Jan 7, 20268.568.608.448.488.25-0.35%2,393,831
Jan 6, 20268.518.568.408.518.280.12%2,436,639
Jan 5, 20268.488.578.358.508.270.24%2,457,333
Jan 2, 20268.428.558.358.488.250.83%2,055,268
Dec 31, 20258.348.468.348.418.180.84%1,693,072
Dec 30, 20258.388.438.328.348.11-0.12%2,150,168
Dec 29, 20258.368.428.268.358.12-3.13%2,498,416
Dec 26, 20258.698.738.618.628.03-0.12%2,731,845
Dec 24, 20258.678.698.558.638.040.12%1,555,519
Dec 23, 20258.878.908.618.628.03-2.93%3,131,818
Dec 22, 20258.838.988.838.888.280.57%2,419,603
Dec 19, 20258.679.038.578.838.234.99%6,535,584
Dec 18, 20258.328.448.318.417.841.82%1,664,451
Dec 17, 20258.218.348.218.267.701.23%1,357,319
Dec 16, 20258.208.238.158.167.61-0.12%1,088,426
Dec 15, 20258.228.228.128.177.621.11%1,172,212
Dec 12, 20258.098.208.078.087.530.12%1,267,612
Dec 11, 20258.158.208.068.077.52-0.86%1,435,432
Dec 10, 20258.138.228.058.147.59-0.37%1,200,695
Dec 9, 20258.248.318.148.177.62-0.85%1,030,918
Dec 8, 20258.378.388.248.247.68-1.90%1,623,207
Dec 5, 20258.228.408.228.407.832.07%1,447,256
Dec 4, 20258.188.268.188.237.670.49%855,872
Dec 3, 20258.188.208.158.197.630.61%1,076,893
Dec 2, 20258.228.228.118.147.59-0.61%946,613
Dec 1, 20258.108.238.108.197.63-0.12%1,658,888
Nov 28, 20258.118.238.118.207.640.86%816,107
Nov 26, 20257.948.177.938.137.582.14%1,695,399
Nov 25, 20257.847.977.807.967.422.18%1,608,529
Nov 24, 20257.847.847.737.797.260.13%2,676,769
Nov 21, 20257.637.817.607.787.252.37%1,523,689
Nov 20, 20257.657.717.567.607.08-0.13%974,247
Nov 19, 20257.647.677.597.617.09-0.39%957,835
Nov 18, 20257.597.657.557.647.120.53%811,636
Nov 17, 20257.627.667.577.607.08-0.13%943,038
Nov 14, 20257.617.687.557.617.09-0.78%988,638
Nov 13, 20257.767.787.637.677.15-1.67%1,550,435
Nov 12, 20257.887.897.747.807.27-0.76%1,196,893
Nov 11, 20257.767.887.747.867.331.81%1,639,915
Nov 10, 20257.807.807.687.727.20-0.64%1,133,300
Nov 7, 20257.717.807.687.777.240.78%1,516,938
Nov 6, 20257.737.757.647.717.19-0.13%1,099,679
Nov 5, 20257.697.757.687.727.200.39%1,207,687
Nov 4, 20257.477.707.467.697.171.99%1,585,863
Nov 3, 20257.507.547.397.547.030.13%1,484,761
Oct 31, 20257.377.567.227.537.025.02%2,435,747
Oct 30, 20257.287.317.157.176.68-1.78%2,015,373
Oct 29, 20257.367.447.277.306.80-0.95%1,334,633
Oct 28, 20257.477.487.347.376.87-1.34%1,170,840
Oct 27, 20257.417.527.407.476.960.95%1,547,101
Oct 24, 20257.427.527.377.406.900.41%1,361,246
Oct 23, 20257.377.467.367.376.87-1,348,504
Oct 22, 20257.297.387.267.376.871.24%1,339,903
Oct 21, 20257.387.387.247.286.79-1.36%1,192,480
Oct 20, 20257.237.387.197.386.882.22%1,220,493
Oct 17, 20257.157.277.107.226.730.28%891,240
Oct 16, 20257.277.317.167.206.71-0.83%1,456,290
Oct 15, 20257.267.297.227.266.770.14%1,494,949
Oct 14, 20257.287.347.227.256.76-1.36%2,752,195